18,350$
2,97%
Echtzeit-Aktienkurs RBB Bancorp
Bid:
Ask:
Aktienkurse zur RBB Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 17,83 | 18,38 | 17,52 | 18,35 | 2,97% | 143.982,00 |
| 01.07.2025 | 17,20 | 17,97 | 17,07 | 17,82 | 3,66% | 161.857,00 |
| 30.06.2025 | 17,30 | 17,43 | 17,15 | 17,19 | -0,29% | 94.664,00 |
| 27.06.2025 | 17,36 | 17,49 | 17,20 | 17,24 | -0,29% | 102.748,00 |
| 26.06.2025 | 16,91 | 17,36 | 16,80 | 17,29 | 2,43% | 33.573,00 |
| 25.06.2025 | 17,15 | 17,19 | 16,83 | 16,88 | -1,17% | 44.878,00 |
| 24.06.2025 | 17,08 | 17,29 | 16,66 | 17,08 | 1,07% | 54.230,00 |
| 23.06.2025 | 16,40 | 17,02 | 16,40 | 16,90 | 2,55% | 59.499,00 |
| 20.06.2025 | 16,31 | 16,77 | 16,16 | 16,48 | 1,98% | 114.604,00 |
| 18.06.2025 | 15,98 | 16,49 | 15,95 | 16,16 | 0,87% | 33.642,00 |
| 17.06.2025 | 16,28 | 16,41 | 15,97 | 16,02 | -1,60% | 39.572,00 |
| 16.06.2025 | 16,67 | 16,72 | 16,16 | 16,28 | -1,27% | 101.163,00 |
| 13.06.2025 | 16,92 | 17,00 | 16,47 | 16,49 | -3,85% | 45.295,00 |
| 12.06.2025 | 17,37 | 17,51 | 17,09 | 17,15 | -1,38% | 32.384,00 |
| 11.06.2025 | 17,75 | 17,81 | 17,35 | 17,39 | -1,42% | 56.523,00 |
| 10.06.2025 | 17,40 | 17,74 | 17,17 | 17,64 | 1,50% | 58.007,00 |
| 09.06.2025 | 17,23 | 17,60 | 17,23 | 17,38 | 1,82% | 41.881,00 |
| 06.06.2025 | 16,84 | 17,15 | 16,69 | 17,07 | 2,71% | 61.513,00 |
| 05.06.2025 | 16,84 | 16,84 | 16,56 | 16,62 | -1,19% | 40.878,00 |
| 04.06.2025 | 16,80 | 16,92 | 16,70 | 16,82 | -0,53% | 32.604,00 |
| 03.06.2025 | 16,61 | 17,00 | 16,61 | 16,91 | 1,44% | 19.686,00 |
| 02.06.2025 | 16,90 | 16,90 | 16,67 | 16,67 | -1,88% | 29.914,00 |
| 30.05.2025 | 16,82 | 17,19 | 16,60 | 16,99 | 3,47% | 41.844,00 |
| 29.05.2025 | 16,35 | 16,42 | 16,25 | 16,42 | 0,80% | 16.464,00 |
| 28.05.2025 | 16,60 | 16,65 | 16,27 | 16,29 | -2,46% | 28.642,00 |
| 27.05.2025 | 16,32 | 16,76 | 16,21 | 16,70 | 3,53% | 39.634,00 |
| 23.05.2025 | 15,96 | 16,42 | 15,96 | 16,13 | -1,10% | 41.777,00 |
| 22.05.2025 | 16,35 | 16,58 | 16,05 | 16,31 | -0,97% | 46.589,00 |
| 21.05.2025 | 16,89 | 16,96 | 16,36 | 16,47 | -3,97% | 51.588,00 |
| 20.05.2025 | 17,11 | 17,18 | 16,98 | 17,15 | 0,00% | 32.540,00 |
| 19.05.2025 | 16,64 | 17,20 | 16,60 | 17,15 | 0,88% | 60.251,00 |
| 16.05.2025 | 17,06 | 17,15 | 16,88 | 17,00 | -0,64% | 36.907,00 |
| 15.05.2025 | 16,98 | 17,18 | 16,80 | 17,11 | 0,29% | 21.401,00 |
| 14.05.2025 | 16,85 | 17,30 | 16,85 | 17,06 | 0,65% | 37.613,00 |
| 13.05.2025 | 16,98 | 17,02 | 16,75 | 16,95 | 1,07% | 30.686,00 |
| 12.05.2025 | 16,36 | 16,85 | 16,36 | 16,77 | 5,54% | 49.071,00 |
| 09.05.2025 | 16,03 | 16,06 | 15,59 | 15,89 | -1,12% | 11.691,00 |
| 08.05.2025 | 15,92 | 16,39 | 15,70 | 16,07 | 1,58% | 27.848,00 |
| 07.05.2025 | 15,99 | 16,04 | 15,63 | 15,82 | 0,44% | 25.685,00 |
| 06.05.2025 | 15,56 | 15,81 | 14,66 | 15,75 | -0,13% | 26.194,00 |
| 05.05.2025 | 15,61 | 16,51 | 15,23 | 15,77 | -0,44% | 87.691,00 |
| 02.05.2025 | 15,29 | 16,00 | 15,29 | 15,84 | 4,35% | 25.010,00 |
| 01.05.2025 | 15,48 | 15,53 | 15,18 | 15,18 | -2,13% | 30.804,00 |
| 30.04.2025 | 15,36 | 15,66 | 14,71 | 15,51 | -2,70% | 33.422,00 |
| 29.04.2025 | 15,41 | 15,94 | 14,85 | 15,94 | 1,85% | 41.501,00 |
| 28.04.2025 | 15,76 | 16,00 | 15,18 | 15,65 | -1,07% | 27.648,00 |
| 25.04.2025 | 15,73 | 15,83 | 15,53 | 15,82 | -0,38% | 21.941,00 |
| 24.04.2025 | 15,65 | 15,93 | 15,55 | 15,88 | 0,70% | 40.867,00 |
| 23.04.2025 | 16,00 | 16,00 | 15,59 | 15,77 | 0,96% | 24.827,00 |
| 22.04.2025 | 15,22 | 15,73 | 14,89 | 15,62 | 4,27% | 21.227,00 |
| 21.04.2025 | 14,96 | 15,14 | 14,40 | 14,98 | -0,66% | 26.424,00 |
| 17.04.2025 | 15,33 | 15,40 | 15,04 | 15,08 | -1,82% | 22.723,00 |
| 16.04.2025 | 14,96 | 15,40 | 14,96 | 15,36 | 0,52% | 27.810,00 |
| 15.04.2025 | 15,22 | 15,44 | 14,87 | 15,28 | 0,07% | 27.693,00 |
| 14.04.2025 | 15,30 | 15,40 | 14,62 | 15,27 | -0,46% | 27.496,00 |
| 11.04.2025 | 15,39 | 15,59 | 15,20 | 15,34 | -0,71% | 26.423,00 |
| 10.04.2025 | 15,73 | 16,17 | 15,25 | 15,45 | -3,68% | 37.476,00 |
| 09.04.2025 | 15,11 | 16,54 | 14,95 | 16,04 | 5,11% | 42.104,00 |
| 08.04.2025 | 15,65 | 15,81 | 15,07 | 15,26 | -0,91% | 35.331,00 |
| 07.04.2025 | 15,10 | 16,45 | 14,83 | 15,40 | -1,41% | 43.318,00 |
| 04.04.2025 | 14,94 | 15,68 | 14,69 | 15,62 | 1,17% | 72.823,00 |
| 03.04.2025 | 15,83 | 15,83 | 15,44 | 15,44 | -6,71% | 48.183,00 |
| 02.04.2025 | 16,20 | 16,56 | 16,06 | 16,55 | 0,30% | 22.094,00 |
| 01.04.2025 | 16,50 | 16,69 | 16,29 | 16,50 | -0,06% | 27.184,00 |
| 31.03.2025 | 16,40 | 16,56 | 16,40 | 16,51 | -0,78% | 22.765,00 |
| 28.03.2025 | 17,08 | 17,08 | 16,27 | 16,64 | -2,06% | 36.211,00 |
| 27.03.2025 | 16,85 | 17,40 | 16,67 | 16,99 | 0,00% | 27.171,00 |
| 26.03.2025 | 16,89 | 17,70 | 16,80 | 16,99 | 1,98% | 25.880,00 |
| 25.03.2025 | 17,09 | 17,29 | 16,66 | 16,66 | -2,34% | 25.303,00 |
| 24.03.2025 | 16,93 | 17,15 | 16,66 | 17,06 | 2,22% | 21.010,00 |
| 21.03.2025 | 16,86 | 17,31 | 16,49 | 16,69 | -2,23% | 109.382,00 |
| 20.03.2025 | 17,51 | 17,58 | 17,06 | 17,07 | -1,67% | 15.744,00 |
| 19.03.2025 | 17,16 | 17,56 | 17,16 | 17,36 | 1,58% | 20.877,00 |
| 18.03.2025 | 16,88 | 17,16 | 16,79 | 17,09 | 0,41% | 25.473,00 |
| 17.03.2025 | 16,81 | 17,13 | 16,81 | 17,02 | 0,41% | 27.138,00 |
| 14.03.2025 | 16,93 | 17,05 | 16,80 | 16,95 | 0,83% | 24.390,00 |
| 13.03.2025 | 16,90 | 17,08 | 16,74 | 16,81 | -0,71% | 19.004,00 |
| 12.03.2025 | 16,86 | 17,19 | 16,38 | 16,93 | 0,83% | 26.079,00 |
| 11.03.2025 | 16,83 | 17,19 | 16,76 | 16,79 | -0,65% | 47.314,00 |
| 10.03.2025 | 17,18 | 17,21 | 16,89 | 16,90 | -2,87% | 39.711,00 |
| 07.03.2025 | 17,12 | 17,48 | 17,12 | 17,40 | -0,17% | 23.812,00 |
| 06.03.2025 | 17,29 | 17,47 | 17,06 | 17,43 | -0,40% | 26.854,00 |
| 05.03.2025 | 18,60 | 18,60 | 17,28 | 17,50 | 0,26% | 50.878,00 |
| 04.03.2025 | 17,27 | 17,72 | 17,08 | 17,46 | -0,08% | 48.220,00 |
| 03.03.2025 | 17,45 | 17,67 | 17,28 | 17,47 | -0,91% | 24.395,00 |
| 28.02.2025 | 17,62 | 17,75 | 17,61 | 17,63 | 0,23% | 16.855,00 |
| 27.02.2025 | 17,52 | 17,78 | 17,38 | 17,59 | 0,06% | 18.881,00 |
| 26.02.2025 | 17,40 | 17,90 | 17,23 | 17,58 | 0,69% | 25.403,00 |
| 25.02.2025 | 17,25 | 17,83 | 17,15 | 17,46 | 2,11% | 39.933,00 |
| 24.02.2025 | 17,44 | 18,00 | 17,09 | 17,10 | -0,87% | 36.884,00 |
| 21.02.2025 | 17,67 | 18,18 | 17,20 | 17,25 | -1,15% | 42.825,00 |
| 20.02.2025 | 17,57 | 17,57 | 17,21 | 17,45 | -1,13% | 23.392,00 |
| 19.02.2025 | 17,44 | 17,67 | 17,30 | 17,65 | -0,17% | 16.741,00 |
| 18.02.2025 | 17,64 | 17,95 | 17,64 | 17,68 | -0,06% | 21.205,00 |
| 14.02.2025 | 17,70 | 18,20 | 17,42 | 17,69 | 0,40% | 44.888,00 |
| 13.02.2025 | 18,12 | 18,48 | 17,42 | 17,62 | -1,73% | 54.349,00 |
| 12.02.2025 | 18,11 | 18,40 | 17,93 | 17,93 | -2,92% | 23.737,00 |
| 11.02.2025 | 18,09 | 18,66 | 18,09 | 18,47 | 1,15% | 22.288,00 |
| 10.02.2025 | 18,10 | 19,15 | 18,10 | 18,26 | -1,67% | 31.423,00 |
| 07.02.2025 | 18,84 | 19,33 | 18,43 | 18,57 | -1,95% | 35.096,00 |